Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.07 | 17.34 | 16.68 | 17.21 | 897,597 | +0.14(+0.80%) |
Feb 26, 2004 | 16.07 | 17.72 | 15.95 | 17.07 | 2,278,336 | +1.00(+6.23%) |
Feb 25, 2004 | 18.89 | 19.18 | 15.47 | 16.07 | 6,317,933 | -3.61(-18.34%) |
Feb 24, 2004 | 20.10 | 20.12 | 19.53 | 19.68 | 930,105 | -0.56(-2.76%) |
Feb 23, 2004 | 21.00 | 21.00 | 20.21 | 20.24 | 356,165 | -0.65(-3.10%) |
Feb 20, 2004 | 21.20 | 21.23 | 20.60 | 20.89 | 276,473 | -0.30(-1.44%) |
Feb 19, 2004 | 21.67 | 21.78 | 20.89 | 21.20 | 682,471 | -0.39(-1.82%) |
Feb 18, 2004 | 21.88 | 21.95 | 21.49 | 21.59 | 170,694 | -0.25(-1.12%) |
Feb 17, 2004 | 21.20 | 21.95 | 21.20 | 21.83 | 272,295 | +0.76(+3.58%) |
Feb 13, 2004 | 21.58 | 21.81 | 20.72 | 21.08 | 296,549 | -0.49(-2.28%) |
Feb 12, 2004 | 21.49 | 21.73 | 21.31 | 21.57 | 302,460 | +0.03(+0.14%) |
Feb 11, 2004 | 21.29 | 21.55 | 21.16 | 21.54 | 320,090 | +0.17(+0.78%) |
Feb 10, 2004 | 21.59 | 21.69 | 21.10 | 21.37 | 598,907 | -0.31(-1.45%) |
Feb 09, 2004 | 21.44 | 21.74 | 21.38 | 21.69 | 268,219 | +0.27(+1.28%) |
Feb 06, 2004 | 21.00 | 21.57 | 20.97 | 21.41 | 216,043 | +0.51(+2.44%) |
Feb 05, 2004 | 20.67 | 21.08 | 20.59 | 20.90 | 464,798 | +0.43(+2.11%) |
Feb 04, 2004 | 20.66 | 20.81 | 20.31 | 20.47 | 407,220 | -0.33(-1.60%) |
Feb 03, 2004 | 21.89 | 22.01 | 20.46 | 20.80 | 906,769 | -1.19(-5.40%) |
Feb 02, 2004 | 21.98 | 22.26 | 21.79 | 21.99 | 313,568 | +0.01(+0.04%) |
Jan 30, 2004 | 21.72 | 21.99 | 21.35 | 21.98 | 508,210 | +0.26(+1.17%) |
Jan 29, 2004 | 22.49 | 22.50 | 21.60 | 21.73 | 700,611 | -0.81(-3.61%) |
Jan 28, 2004 | 22.74 | 22.81 | 22.45 | 22.54 | 959,862 | -0.20(-0.86%) |
Jan 27, 2004 | 22.77 | 22.91 | 22.52 | 22.74 | 1,358,217 | -0.03(-0.13%) |
Jan 26, 2004 | 22.57 | 22.85 | 22.27 | 22.77 | 558,145 | +0.20(+0.87%) |
Jan 23, 2004 | 22.33 | 22.63 | 22.28 | 22.57 | 576,692 | +0.19(+0.83%) |
Jan 22, 2004 | 22.22 | 22.41 | 21.82 | 22.38 | 1,068,903 | +0.17(+0.75%) |
Jan 21, 2004 | 20.61 | 22.56 | 20.41 | 22.22 | 1,386,140 | +1.63(+7.91%) |
Jan 20, 2004 | 20.59 | 20.66 | 20.38 | 20.59 | 483,447 | +0.19(+0.91%) |
Jan 16, 2004 | 20.47 | 20.58 | 20.24 | 20.40 | 275,658 | +0.18(+0.87%) |
Jan 15, 2004 | 20.29 | 20.41 | 20.02 | 20.22 | 366,967 | -0.17(-0.82%) |
Jan 14, 2004 | 20.21 | 20.42 | 20.17 | 20.39 | 276,473 | +0.26(+1.32%) |
Jan 13, 2004 | 20.14 | 20.14 | 19.82 | 20.13 | 308,065 | +0.09(+0.44%) |
Jan 12, 2004 | 19.92 | 20.05 | 19.67 | 20.04 | 369,311 | +0.17(+0.84%) |
Jan 09, 2004 | 20.08 | 20.21 | 19.82 | 19.87 | 368,597 | -0.34(-1.70%) |
Jan 08, 2004 | 19.86 | 20.36 | 19.81 | 20.21 | 1,902,809 | +0.35(+1.78%) |
Jan 07, 2004 | 19.66 | 19.88 | 19.59 | 19.86 | 181,496 | +0.20(+1.00%) |
Jan 06, 2004 | 19.53 | 19.86 | 19.40 | 19.66 | 576,895 | +0.24(+1.21%) |
Jan 05, 2004 | 19.63 | 19.82 | 19.27 | 19.43 | 307,555 | -0.16(-0.80%) |
Jan 02, 2004 | 19.00 | 19.61 | 18.94 | 19.59 | 193,827 | +0.69(+3.63%) |
Dec 31, 2003 | 19.38 | 19.48 | 18.90 | 18.90 | 248,347 | -0.58(-2.97%) |
Dec 30, 2003 | 19.27 | 19.48 | 19.21 | 19.48 | 137,065 | +0.11(+0.56%) |
Dec 29, 2003 | 19.13 | 19.37 | 19.03 | 19.37 | 241,519 | +0.27(+1.39%) |
Dec 26, 2003 | 19.05 | 19.18 | 18.95 | 19.11 | 60,634 | +0.06(+0.31%) |
Dec 24, 2003 | 19.00 | 19.13 | 18.95 | 19.05 | 82,850 | -0.05(-0.26%) |
Dec 23, 2003 | 19.03 | 19.20 | 18.94 | 19.10 | 469,078 | -0.03(-0.15%) |
Dec 22, 2003 | 18.89 | 19.14 | 18.86 | 19.13 | 600,538 | +0.19(+0.98%) |
Dec 19, 2003 | 18.66 | 18.94 | 18.36 | 18.94 | 432,391 | +0.23(+1.21%) |
Dec 18, 2003 | 18.52 | 18.74 | 18.46 | 18.71 | 260,984 | +0.27(+1.49%) |
Dec 17, 2003 | 18.36 | 18.44 | 18.36 | 18.44 | 226,743 | +0.07(+0.37%) |
Dec 16, 2003 | 18.16 | 18.40 | 17.92 | 18.37 | 427,092 | +0.30(+1.68%) |
Dec 15, 2003 | 18.84 | 18.84 | 18.06 | 18.07 | 441,869 | -0.64(-3.41%) |
Dec 12, 2003 | 18.67 | 18.71 | 18.61 | 18.70 | 454,301 | -0.03(-0.16%) |
Dec 11, 2003 | 18.08 | 18.73 | 18.08 | 18.73 | 357,999 | +0.56(+3.08%) |
Dec 10, 2003 | 18.07 | 18.29 | 17.85 | 18.17 | 319,071 | +0.24(+1.31%) |
Dec 09, 2003 | 18.60 | 18.64 | 17.90 | 17.94 | 513,713 | -0.68(-3.64%) |
Dec 08, 2003 | 18.18 | 18.40 | 18.18 | 18.61 | 382,966 | +0.24(+1.28%) |
Dec 05, 2003 | 18.42 | 18.60 | 18.27 | 18.38 | 265,671 | -0.23(-1.21%) |
Dec 04, 2003 | 18.39 | 18.69 | 18.39 | 18.61 | 568,743 | +0.18(+0.96%) |
Dec 03, 2003 | 18.89 | 19.09 | 18.39 | 18.43 | 709,986 | -0.22(-1.16%) |
Dec 02, 2003 | 18.62 | 18.72 | 18.48 | 18.64 | 709,477 | +0.09(+0.48%) |